Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
493.9650 USD |
288.4043 |
506.6400 USD |
478.0200 USD |
511.8500 USD |
483.1300 USD |
| 2024-04-23 |
511.9646 USD |
42.4463 |
523.1500 USD |
505.0900 USD |
523.1500 USD |
506.3800 USD |
| 2024-04-22 |
510.3131 USD |
87.0511 |
504.1000 USD |
497.0600 USD |
516.4500 USD |
514.4500 USD |
| 2024-04-21 |
508.6976 USD |
64.7556 |
513.9400 USD |
494.0200 USD |
517.9800 USD |
502.9900 USD |
| 2024-04-20 |
492.0258 USD |
359.0584 |
475.7700 USD |
472.2400 USD |
514.4900 USD |
514.4900 USD |
| 2024-04-19 |
475.1971 USD |
152.8938 |
482.6400 USD |
446.0200 USD |
491.9700 USD |
491.9700 USD |
| 2024-04-18 |
479.9048 USD |
135.6134 |
463.1300 USD |
456.0200 USD |
488.5000 USD |
486.9700 USD |
| 2024-04-17 |
465.2688 USD |
183.6672 |
484.2100 USD |
448.0200 USD |
489.1300 USD |
465.5400 USD |
| 2024-04-16 |
483.3530 USD |
154.5949 |
504.7400 USD |
465.0200 USD |
509.4200 USD |
487.6300 USD |
| 2024-04-15 |
539.3674 USD |
241.8313 |
523.1900 USD |
503.0200 USD |
567.9700 USD |
507.5000 USD |
| 2024-04-14 |
478.0998 USD |
280.2530 |
479.2700 USD |
455.1000 USD |
504.9700 USD |
484.3700 USD |
| 2024-04-13 |
504.7873 USD |
675.2221 |
537.0000 USD |
451.0100 USD |
550.7800 USD |
460.0200 USD |
| 2024-04-12 |
530.9612 USD |
813.4030 |
616.9700 USD |
501.0200 USD |
617.6600 USD |
517.3600 USD |
| 2024-04-11 |
613.3845 USD |
79.8892 |
627.0000 USD |
601.0000 USD |
627.0000 USD |
615.7200 USD |
| 2024-04-10 |
625.3279 USD |
505.4844 |
670.8400 USD |
598.0200 USD |
671.3300 USD |
630.6900 USD |
| 2024-04-09 |
677.4955 USD |
268.6804 |
683.0000 USD |
656.8000 USD |
694.3500 USD |
685.7300 USD |
| 2024-04-08 |
696.0027 USD |
401.1433 |
682.9100 USD |
679.3400 USD |
715.4100 USD |
682.3300 USD |
| 2024-04-07 |
684.0063 USD |
68.3081 |
697.9300 USD |
675.4100 USD |
708.2200 USD |
681.4800 USD |
| 2024-04-06 |
696.3549 USD |
339.0173 |
659.3600 USD |
659.2000 USD |
715.0400 USD |
694.2200 USD |
| 2024-04-05 |
677.8892 USD |
1,948.6604 |
664.6100 USD |
646.8400 USD |
716.6300 USD |
664.0000 USD |
| 2024-04-04 |
636.1869 USD |
479.8799 |
592.3900 USD |
592.3900 USD |
680.0000 USD |
635.8000 USD |
| 2024-04-03 |
595.0980 USD |
443.9761 |
641.1600 USD |
563.0200 USD |
641.9700 USD |
574.5700 USD |
| 2024-04-02 |
597.4327 USD |
1,787.9801 |
642.8700 USD |
502.5400 USD |
646.0300 USD |
628.2700 USD |
| 2024-04-01 |
675.6402 USD |
939.6885 |
680.2900 USD |
626.7500 USD |
701.4900 USD |
627.2900 USD |
| 2024-03-31 |
615.3670 USD |
247.9341 |
599.0400 USD |
589.2500 USD |
645.9700 USD |
642.6600 USD |
| 2024-03-30 |
608.1193 USD |
436.1060 |
619.1600 USD |
591.8500 USD |
619.1600 USD |
597.4800 USD |
| 2024-03-29 |
596.1061 USD |
1,140.7956 |
569.5700 USD |
554.0200 USD |
639.0700 USD |
601.6700 USD |
| 2024-03-28 |
556.7788 USD |
741.7379 |
538.1400 USD |
526.3400 USD |
583.5500 USD |
571.6200 USD |
| 2024-03-27 |
515.3511 USD |
936.0497 |
478.5400 USD |
478.5400 USD |
551.3600 USD |
549.1900 USD |
| 2024-03-26 |
482.4750 USD |
140.0397 |
486.4700 USD |
468.0000 USD |
494.6200 USD |
473.4800 USD |
| 2024-03-25 |
490.1558 USD |
722.1017 |
483.6300 USD |
473.7800 USD |
507.9900 USD |
490.6100 USD |
| 2024-03-24 |
476.7791 USD |
657.3258 |
456.0200 USD |
445.8400 USD |
500.0000 USD |
466.6900 USD |
| 2024-03-23 |
457.3786 USD |
571.7564 |
428.3100 USD |
421.0200 USD |
475.6400 USD |
475.0300 USD |
| 2024-03-22 |
400.2157 USD |
201.5757 |
416.3600 USD |
391.0200 USD |
420.9700 USD |
415.6100 USD |
| 2024-03-21 |
418.5623 USD |
464.7141 |
410.7100 USD |
404.6500 USD |
436.4700 USD |
415.6800 USD |
| 2024-03-20 |
370.9551 USD |
459.6322 |
360.3400 USD |
348.5600 USD |
412.4400 USD |
408.9800 USD |
| 2024-03-19 |
370.6835 USD |
466.1691 |
404.9700 USD |
354.2000 USD |
411.5100 USD |
378.8100 USD |
| 2024-03-18 |
394.9788 USD |
173.5889 |
400.0800 USD |
385.0000 USD |
410.0000 USD |
395.0900 USD |
| 2024-03-17 |
386.5155 USD |
448.7774 |
390.8400 USD |
370.0100 USD |
407.1900 USD |
405.1700 USD |
| 2024-03-16 |
406.3029 USD |
254.0746 |
418.9700 USD |
386.0200 USD |
420.8700 USD |
386.0200 USD |
| 2024-03-15 |
408.3923 USD |
677.6435 |
441.0200 USD |
384.3800 USD |
446.0600 USD |
414.9900 USD |
| 2024-03-14 |
445.8387 USD |
438.9648 |
439.6600 USD |
417.0200 USD |
473.0000 USD |
440.4300 USD |
| 2024-03-13 |
441.6765 USD |
230.0499 |
434.4700 USD |
424.0100 USD |
453.9700 USD |
432.7600 USD |
| 2024-03-12 |
426.6194 USD |
359.7144 |
446.6400 USD |
409.7100 USD |
446.6400 USD |
420.5600 USD |
| 2024-03-11 |
428.6555 USD |
796.1160 |
423.2300 USD |
401.8500 USD |
448.2000 USD |
440.7800 USD |
| 2024-03-10 |
390.0676 USD |
1,768.5205 |
431.3200 USD |
135.4000 USD |
444.6700 USD |
430.6200 USD |
| 2024-03-09 |
437.2518 USD |
286.5535 |
436.1400 USD |
425.0200 USD |
455.9700 USD |
429.4900 USD |
| 2024-03-08 |
428.6481 USD |
192.3649 |
431.5100 USD |
419.0200 USD |
444.9700 USD |
437.4700 USD |
| 2024-03-07 |
418.7223 USD |
517.6628 |
415.9400 USD |
398.0700 USD |
434.7700 USD |
430.4800 USD |
| 2024-03-06 |
402.7210 USD |
564.5712 |
398.9500 USD |
384.3800 USD |
421.1100 USD |
403.9600 USD |